Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
53.80
+1.72 (3.29%)
At close: May 12, 2025, 4:00 PM
53.80
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 53.69 | 53.80 | 53.69 | 53.80 | 53.80 | 3.29% | 433 |
| May 9, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.08% | 64 |
| May 8, 2025 | 51.78 | 52.12 | 51.78 | 52.12 | 52.12 | 1.27% | 1,546 |
| May 7, 2025 | 51.71 | 51.78 | 51.47 | 51.47 | 51.47 | -0.01% | 2,173 |
| May 6, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.64% | 33 |
| May 5, 2025 | 51.92 | 52.05 | 51.80 | 51.80 | 51.80 | -0.54% | 1,304 |
| May 2, 2025 | 51.99 | 52.08 | 51.99 | 52.08 | 52.08 | 2.42% | 963 |
| May 1, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.57% | 181 |
| Apr 30, 2025 | 50.59 | 50.59 | 50.56 | 50.56 | 50.56 | -0.59% | 729 |
| Apr 29, 2025 | 50.57 | 50.86 | 50.51 | 50.86 | 50.86 | 0.67% | 2,861 |
| Apr 28, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.72% | 313 |
| Apr 25, 2025 | 50.05 | 50.16 | 49.68 | 50.16 | 50.16 | -0.32% | 1,137 |
| Apr 24, 2025 | 49.68 | 50.32 | 49.68 | 50.32 | 50.32 | 1.11% | 500 |
| Apr 23, 2025 | 49.95 | 49.95 | 49.69 | 49.77 | 49.77 | 1.06% | 945 |
| Apr 22, 2025 | 48.55 | 49.26 | 48.40 | 49.25 | 49.25 | 2.86% | 1,401 |
| Apr 21, 2025 | 48.06 | 48.06 | 47.46 | 47.88 | 47.88 | -1.70% | 452 |
| Apr 17, 2025 | 48.87 | 48.90 | 48.51 | 48.71 | 48.71 | 0.80% | 1,842 |
| Apr 16, 2025 | 48.48 | 48.53 | 48.32 | 48.32 | 48.32 | -0.34% | 1,286 |
| Apr 15, 2025 | 48.61 | 48.61 | 48.49 | 48.49 | 48.49 | 0.65% | 293 |
| Apr 14, 2025 | 47.87 | 48.17 | 47.86 | 48.17 | 48.17 | 1.98% | 2,034 |
| Apr 11, 2025 | 46.80 | 47.24 | 46.29 | 47.24 | 47.24 | 0.45% | 665 |
| Apr 10, 2025 | 46.80 | 47.03 | 46.76 | 47.03 | 47.03 | -4.64% | 2,005 |
| Apr 9, 2025 | 45.14 | 49.75 | 45.14 | 49.32 | 49.32 | 7.05% | 6,504 |
| Apr 8, 2025 | 48.59 | 48.59 | 46.07 | 46.07 | 46.07 | -2.12% | 8,207 |
| Apr 7, 2025 | 46.59 | 49.23 | 46.59 | 47.07 | 47.07 | -2.08% | 6,316 |
| Apr 4, 2025 | 48.30 | 48.31 | 47.88 | 48.07 | 48.07 | -4.26% | 7,808 |
| Apr 3, 2025 | 51.20 | 51.56 | 50.21 | 50.21 | 50.21 | -6.57% | 573 |
| Apr 2, 2025 | 53.01 | 53.74 | 53.01 | 53.74 | 53.74 | 1.02% | 6,561 |
| Apr 1, 2025 | 53.16 | 53.25 | 52.92 | 53.20 | 53.20 | 0.47% | 2,269 |
| Mar 31, 2025 | 52.79 | 52.97 | 52.79 | 52.95 | 52.95 | 0.78% | 1,573 |
| Mar 28, 2025 | 53.25 | 53.25 | 52.40 | 52.54 | 52.54 | -1.76% | 1,842 |
| Mar 27, 2025 | 53.78 | 53.78 | 53.46 | 53.48 | 53.48 | -0.50% | 1,003 |
| Mar 26, 2025 | 53.53 | 53.75 | 53.49 | 53.75 | 53.75 | -0.06% | 521 |
| Mar 25, 2025 | 54.05 | 54.13 | 53.78 | 53.78 | 53.78 | -0.39% | 4,809 |
| Mar 24, 2025 | 53.89 | 53.99 | 53.89 | 53.99 | 53.99 | 2.14% | 518 |
| Mar 21, 2025 | 52.89 | 53.02 | 52.86 | 52.86 | 52.71 | -0.53% | 780 |
| Mar 20, 2025 | 53.13 | 53.73 | 53.13 | 53.14 | 52.99 | -0.26% | 895 |
| Mar 19, 2025 | 53.52 | 53.52 | 53.28 | 53.28 | 53.13 | 0.76% | 592 |
| Mar 18, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.73 | -0.31% | 24 |
| Mar 17, 2025 | 52.91 | 53.05 | 52.91 | 53.05 | 52.89 | 0.90% | 8,443 |
| Mar 14, 2025 | 51.77 | 52.57 | 51.75 | 52.57 | 52.42 | 2.50% | 1,620 |
| Mar 13, 2025 | 51.32 | 51.32 | 51.29 | 51.29 | 51.14 | -1.36% | 159 |
| Mar 12, 2025 | 51.61 | 52.27 | 51.61 | 51.99 | 51.84 | 0.36% | 5,105 |
| Mar 11, 2025 | 52.13 | 52.13 | 51.75 | 51.81 | 51.66 | -0.66% | 761 |
| Mar 10, 2025 | 53.27 | 53.27 | 52.03 | 52.15 | 52.00 | -2.83% | 2,825 |
| Mar 7, 2025 | 53.21 | 53.77 | 52.89 | 53.67 | 53.52 | 0.41% | 2,133 |
| Mar 6, 2025 | 53.77 | 53.77 | 53.16 | 53.45 | 53.30 | -1.44% | 8,252 |
| Mar 5, 2025 | 54.23 | 54.23 | 53.61 | 54.23 | 54.08 | 0.49% | 1,693 |
| Mar 4, 2025 | 54.25 | 54.32 | 53.79 | 53.97 | 53.81 | -2.50% | 2,623 |
| Mar 3, 2025 | 56.00 | 56.23 | 55.35 | 55.35 | 55.19 | -1.11% | 861 |